Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
2.000
+0.010 (0.50%)
At close: Jun 24, 2025, 4:00 PM
2.030
+0.030 (1.50%)
Pre-market: Jun 25, 2025, 5:21 AM EDT
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.96 | 2.12 | 1.95 | 2.00 | 2.00 | 0.50% | 90,356 |
| Jun 23, 2025 | 2.04 | 2.19 | 1.90 | 1.99 | 1.99 | -6.57% | 265,838 |
| Jun 20, 2025 | 2.20 | 2.32 | 2.09 | 2.13 | 2.13 | -6.58% | 775,926 |
| Jun 18, 2025 | 2.90 | 3.03 | 2.23 | 2.28 | 2.28 | -17.99% | 3,902,433 |
| Jun 17, 2025 | 2.89 | 3.40 | 2.66 | 2.78 | 2.78 | -2.80% | 928,587 |
| Jun 16, 2025 | 2.60 | 3.02 | 2.60 | 2.86 | 2.86 | 10.00% | 95,078 |
| Jun 13, 2025 | 2.89 | 2.95 | 2.56 | 2.60 | 2.60 | -9.09% | 94,778 |
| Jun 12, 2025 | 2.96 | 3.10 | 2.79 | 2.86 | 2.86 | 1.78% | 102,948 |
| Jun 11, 2025 | 3.20 | 3.20 | 2.78 | 2.81 | 2.81 | -6.95% | 185,952 |
| Jun 10, 2025 | 3.10 | 3.42 | 3.00 | 3.02 | 3.02 | -3.21% | 128,725 |
| Jun 9, 2025 | 3.65 | 3.76 | 2.99 | 3.12 | 3.12 | -18.75% | 288,712 |
| Jun 6, 2025 | 3.57 | 3.88 | 3.30 | 3.84 | 3.84 | 7.87% | 67,607 |
| Jun 5, 2025 | 3.25 | 3.62 | 3.24 | 3.56 | 3.56 | 5.01% | 23,969 |
| Jun 4, 2025 | 3.20 | 3.43 | 3.07 | 3.39 | 3.39 | 7.62% | 27,244 |
| Jun 3, 2025 | 3.18 | 3.21 | 3.04 | 3.15 | 3.15 | 1.94% | 20,443 |
| Jun 2, 2025 | 3.08 | 3.25 | 3.08 | 3.09 | 3.09 | -1.59% | 13,999 |
| May 30, 2025 | 3.11 | 3.15 | 3.05 | 3.14 | 3.14 | 0.96% | 9,022 |
| May 29, 2025 | 3.15 | 3.25 | 3.03 | 3.11 | 3.11 | -3.12% | 51,641 |
| May 28, 2025 | 3.34 | 3.43 | 3.19 | 3.21 | 3.21 | -3.02% | 30,707 |
| May 27, 2025 | 3.30 | 3.50 | 3.18 | 3.31 | 3.31 | 3.44% | 74,612 |
| May 23, 2025 | 3.18 | 3.30 | 3.08 | 3.20 | 3.20 | 4.92% | 24,857 |
| May 22, 2025 | 3.16 | 3.24 | 3.05 | 3.05 | 3.05 | -5.28% | 18,888 |
| May 21, 2025 | 3.19 | 3.30 | 3.08 | 3.22 | 3.22 | 0.63% | 13,790 |
| May 20, 2025 | 3.19 | 3.23 | 3.16 | 3.20 | 3.20 | -1.23% | 14,960 |
| May 19, 2025 | 3.11 | 3.32 | 3.06 | 3.24 | 3.24 | 1.89% | 22,097 |
| May 16, 2025 | 3.15 | 3.29 | 3.05 | 3.18 | 3.18 | 1.27% | 26,216 |
| May 15, 2025 | 3.15 | 3.31 | 3.05 | 3.14 | 3.14 | -2.18% | 13,652 |
| May 14, 2025 | 3.32 | 3.33 | 3.08 | 3.21 | 3.21 | 3.55% | 24,056 |
| May 13, 2025 | 3.37 | 3.37 | 3.10 | 3.10 | 3.10 | -4.91% | 26,762 |
| May 12, 2025 | 3.30 | 3.44 | 3.20 | 3.26 | 3.26 | - | 15,766 |
| May 9, 2025 | 3.30 | 3.61 | 3.25 | 3.26 | 3.26 | -1.51% | 22,634 |
| May 8, 2025 | 3.25 | 3.50 | 3.11 | 3.31 | 3.31 | -0.30% | 47,878 |
| May 7, 2025 | 3.19 | 3.34 | 3.10 | 3.32 | 3.32 | 0.61% | 29,950 |
| May 6, 2025 | 3.32 | 3.38 | 3.12 | 3.30 | 3.30 | 0.61% | 27,428 |
| May 5, 2025 | 3.35 | 3.47 | 3.21 | 3.28 | 3.28 | -1.20% | 21,060 |
| May 2, 2025 | 3.29 | 3.36 | 3.15 | 3.32 | 3.32 | 2.15% | 42,390 |
| May 1, 2025 | 3.33 | 3.44 | 3.11 | 3.25 | 3.25 | -2.11% | 88,607 |
| Apr 30, 2025 | 3.11 | 3.36 | 2.89 | 3.32 | 3.32 | 4.73% | 156,330 |
| Apr 29, 2025 | 3.43 | 3.61 | 3.13 | 3.17 | 3.17 | -12.91% | 212,634 |
| Apr 28, 2025 | 4.92 | 4.95 | 3.64 | 3.64 | 3.64 | -27.20% | 3,640,742 |
| Apr 25, 2025 | 4.84 | 5.10 | 4.70 | 5.00 | 5.00 | 2.67% | 35,773 |
| Apr 24, 2025 | 4.45 | 4.90 | 4.45 | 4.87 | 4.87 | 9.93% | 46,226 |
| Apr 23, 2025 | 4.01 | 4.44 | 4.01 | 4.43 | 4.43 | 9.65% | 24,601 |
| Apr 22, 2025 | 4.05 | 4.08 | 3.83 | 4.04 | 4.04 | 1.76% | 13,615 |
| Apr 21, 2025 | 3.97 | 4.10 | 3.61 | 3.97 | 3.97 | 2.32% | 19,555 |
| Apr 17, 2025 | 3.81 | 3.91 | 3.50 | 3.88 | 3.88 | 1.04% | 8,458 |
| Apr 16, 2025 | 3.56 | 3.90 | 3.50 | 3.84 | 3.84 | 4.63% | 19,097 |
| Apr 15, 2025 | 3.38 | 3.71 | 3.28 | 3.67 | 3.67 | 11.89% | 16,493 |
| Apr 14, 2025 | 3.30 | 3.46 | 3.11 | 3.28 | 3.28 | 0.61% | 36,974 |
| Apr 11, 2025 | 3.13 | 3.27 | 2.96 | 3.26 | 3.26 | 13.19% | 14,312 |